Canada markets closed

Bio-Rad Laboratories, Inc. (BIO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
273.11+1.12 (+0.41%)
At close: 04:00PM EDT
273.11 0.00 (0.00%)
After hours: 05:23PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIO240920C002300002024-04-17 11:30AM EDT230.0074.7767.0075.500.00--297.82%
BIO240920C002700002024-05-31 10:36AM EDT270.0031.2018.8024.600.00-1244.35%
BIO240920C002800002024-04-29 2:32PM EDT280.0028.8022.9031.800.00-1258.14%
BIO240920C002900002024-05-01 11:50AM EDT290.0019.9018.4026.400.00-13056.03%
BIO240920C003000002024-06-20 9:30AM EDT300.0013.404.0013.700.00-15245.46%
BIO240920C003100002024-04-18 1:28PM EDT310.0016.1013.2022.600.00-1159.65%
BIO240920C003200002024-06-28 9:43AM EDT320.005.000.1010.00-4.90-49.49%12448.25%
BIO240920C003300002024-06-20 10:21AM EDT330.006.100.0510.000.00-81552.84%
BIO240920C003400002024-02-20 11:13AM EDT340.0045.0040.0046.300.00--1124.49%
BIO240920C003500002024-05-13 11:46AM EDT350.005.550.059.900.00-11660.93%
BIO240920C003800002024-04-22 10:09AM EDT380.004.800.000.000.00-40012.50%
BIO240920C004000002024-04-30 9:32AM EDT400.002.000.000.000.00-11212.50%
BIO240920C004100002024-05-23 2:46PM EDT410.001.000.004.800.00--055.27%
BIO240920C004300002024-02-16 1:05PM EDT430.0013.002.4511.900.00-101078.81%
BIO240920C004500002024-06-24 9:58AM EDT450.000.145.104.800.00-1276.00%
BIO240920C005000002024-05-08 11:17AM EDT500.001.000.001.000.00--1157.42%
BIO240920C005200002024-05-08 11:17AM EDT520.001.000.0510.000.00--1091.04%
PutsforSeptember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BIO240920P001400002024-06-04 12:55PM EDT140.000.500.004.800.00-1191.94%
BIO240920P001450002024-04-23 2:36PM EDT145.001.000.000.000.00--225.00%
BIO240920P001550002024-04-09 3:52PM EDT155.000.500.004.800.00--179.91%
BIO240920P002000002024-05-20 9:38AM EDT200.001.100.004.800.00-2460.22%
BIO240920P002100002024-05-20 9:38AM EDT210.001.550.004.800.00--153.25%
BIO240920P002200002024-05-20 9:38AM EDT220.002.200.004.800.00--146.47%
BIO240920P002300002024-04-25 12:26PM EDT230.008.100.109.900.00--554.21%
BIO240920P002400002024-05-20 9:38AM EDT240.004.300.1010.000.00-11446.68%
BIO240920P002500002024-06-24 12:35PM EDT250.005.203.8013.000.00-512745.49%
BIO240920P002600002024-05-09 2:18PM EDT260.0014.415.1014.000.00-116639.02%
BIO240920P002700002024-05-09 3:21PM EDT270.0017.817.3017.000.00-12935.67%
BIO240920P002800002024-05-23 1:04PM EDT280.0015.1311.1019.000.00-13228.96%
BIO240920P002900002024-05-23 1:04PM EDT290.0019.6214.9023.700.00-16625.31%
BIO240920P003000002024-05-14 12:20PM EDT300.0025.6425.7032.000.00-1727.11%
BIO240920P003100002024-05-03 1:14PM EDT310.0039.8027.5037.000.00-32612.65%
BIO240920P003200002024-04-19 10:26AM EDT320.0047.5030.0039.800.00-100.00%
BIO240920P003400002024-06-18 2:25PM EDT340.0050.5062.6072.000.00-2044.45%
BIO240920P003900002024-03-26 9:32AM EDT390.0057.86112.00121.600.00-1059.57%